Sirma Group Holding AD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	1.27	1.27	1.25	1.26	1.26	-	19,499
Feb 16, 2026	1.26	1.27	1.25	1.26	1.26	-0.79%	4,750
Feb 13, 2026	1.27	1.28	1.26	1.27	1.27	-	5,543
Feb 12, 2026	1.27	1.28	1.25	1.27	1.27	0.79%	10,134
Feb 11, 2026	1.26	1.28	1.26	1.26	1.26	-	16,543
Feb 10, 2026	1.25	1.26	1.23	1.26	1.26	-	5,209
Feb 9, 2026	1.23	1.26	1.23	1.26	1.26	2.44%	18,607
Feb 6, 2026	1.25	1.25	1.23	1.23	1.23	-1.60%	10,080
Feb 5, 2026	1.25	1.25	1.23	1.25	1.25	-	15,903
Feb 4, 2026	1.25	1.25	1.24	1.25	1.25	-0.79%	14,230
Feb 3, 2026	1.24	1.26	1.24	1.26	1.26	1.61%	28,452
Feb 2, 2026	1.27	1.27	1.23	1.24	1.24	-3.88%	10,180
Jan 30, 2026	1.29	1.29	1.25	1.29	1.29	-0.77%	16,682
Jan 29, 2026	1.28	1.31	1.28	1.30	1.30	0.78%	31,300
Jan 28, 2026	1.28	1.29	1.28	1.29	1.29	0.78%	10,139
Jan 27, 2026	1.27	1.29	1.26	1.28	1.28	1.59%	13,029
Jan 26, 2026	1.27	1.27	1.26	1.26	1.26	0.80%	11,625
Jan 23, 2026	1.26	1.26	1.24	1.25	1.25	0.81%	7,850
Jan 22, 2026	1.23	1.28	1.22	1.24	1.24	3.33%	39,871
Jan 21, 2026	1.23	1.26	1.19	1.20	1.20	-2.44%	31,330
Jan 20, 2026	1.28	1.29	1.23	1.23	1.23	-3.91%	50,067
Jan 19, 2026	1.30	1.31	1.28	1.28	1.28	-1.54%	19,028
Jan 16, 2026	1.30	1.34	1.29	1.30	1.30	-	38,691
Jan 15, 2026	1.31	1.33	1.29	1.30	1.30	-2.26%	32,093
Jan 14, 2026	1.32	1.34	1.28	1.33	1.33	1.53%	75,561
Jan 13, 2026	1.37	1.39	1.31	1.31	1.31	-4.38%	99,265
Jan 12, 2026	1.32	1.46	1.31	1.37	1.37	5.38%	177,768
Jan 9, 2026	1.11	1.34	1.11	1.30	1.30	17.12%	210,372
Jan 8, 2026	0.98	1.14	0.98	1.11	1.11	12.12%	120,964
Jan 7, 2026	1.00	1.00	0.98	0.99	0.99	-0.50%	80,264
Jan 6, 2026	0.99	1.00	0.99	1.00	1.00	1.02%	21,384
Jan 5, 2026	0.89	1.00	0.89	0.99	0.99	2.07%	33,023
Dec 22, 2025	0.95	0.97	0.95	0.97	0.97	1.54%	76,620
Dec 19, 2025	0.89	0.96	0.88	0.95	0.95	6.26%	734,726
Dec 18, 2025	0.89	0.89	0.89	0.89	0.89	-0.03%	4,591
Dec 17, 2025	0.88	0.89	0.88	0.89	0.89	0.58%	63,786
Dec 16, 2025	0.89	0.89	0.88	0.89	0.89	-0.58%	6,282
Dec 15, 2025	0.89	0.89	0.89	0.89	0.89	0.69%	7,255
Dec 12, 2025	0.89	0.89	0.89	0.89	0.89	-0.06%	26,555
Dec 11, 2025	0.89	0.89	0.89	0.89	0.89	0.75%	6,220
Dec 10, 2025	0.89	0.89	0.88	0.88	0.88	-0.73%	30,203
Dec 9, 2025	0.88	0.89	0.88	0.89	0.89	1.36%	49,692
Dec 8, 2025	0.89	0.89	0.88	0.88	0.88	-1.45%	45,760
Dec 5, 2025	0.88	0.89	0.88	0.89	0.89	0.63%	7,220
Dec 4, 2025	0.88	0.88	0.88	0.88	0.88	0.02%	13,250
Dec 3, 2025	0.88	0.89	0.88	0.88	0.88	-0.05%	13,080
Dec 2, 2025	0.88	0.89	0.88	0.88	0.88	0.01%	22,847
Dec 1, 2025	0.88	0.88	0.88	0.88	0.88	-0.02%	8,391
Nov 28, 2025	0.88	0.89	0.87	0.88	0.88	0.59%	13,827
Nov 27, 2025	0.87	0.89	0.87	0.88	0.88	0.56%	36,100